Netflix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	46.73	46.90	46.17	46.77	46.77	1.43%	26,821
Sep 16, 2025	46.17	46.35	45.99	46.11	46.11	-0.04%	33,519
Sep 15, 2025	45.70	46.29	45.10	46.13	46.13	1.07%	49,930
Sep 12, 2025	46.30	46.36	45.40	45.64	45.64	-1.32%	59,175
Sep 11, 2025	47.85	47.98	45.82	46.25	46.25	-3.48%	89,138
Sep 10, 2025	48.50	48.50	47.90	47.92	47.92	-1.24%	20,463
Sep 9, 2025	47.75	48.57	47.75	48.52	48.52	1.53%	21,829
Sep 8, 2025	47.79	48.00	47.38	47.79	47.79	0.13%	11,855
Sep 5, 2025	48.40	48.54	47.65	47.73	47.73	-1.08%	23,204
Sep 4, 2025	46.77	48.25	46.77	48.25	48.25	2.64%	38,897
Sep 3, 2025	46.43	47.03	46.39	47.01	47.01	0.77%	17,819
Sep 2, 2025	46.00	46.65	45.41	46.65	46.65	0.60%	16,196
Aug 29, 2025	47.04	47.08	46.15	46.37	46.37	-1.92%	19,698
Aug 28, 2025	47.01	47.54	46.70	47.28	47.28	0.51%	16,917
Aug 27, 2025	47.07	47.19	46.68	47.04	47.04	-0.11%	6,272
Aug 26, 2025	46.96	47.25	46.60	47.09	47.09	0.56%	15,131
Aug 25, 2025	46.21	47.37	46.10	46.83	46.83	1.34%	30,491
Aug 22, 2025	46.53	46.53	46.12	46.21	46.21	-0.30%	22,020
Aug 21, 2025	46.41	46.84	46.03	46.35	46.35	-0.77%	8,846
Aug 20, 2025	46.64	46.89	45.92	46.71	46.71	0.15%	27,928
Aug 19, 2025	47.19	47.25	45.83	46.64	46.64	-2.61%	39,775
Aug 18, 2025	47.72	48.10	47.55	47.89	47.89	0.61%	19,843
Aug 15, 2025	47.56	47.86	47.32	47.60	47.60	0.57%	20,234
Aug 14, 2025	46.54	47.79	46.41	47.33	47.33	2.14%	50,065
Aug 13, 2025	47.27	47.51	46.26	46.34	46.34	-1.63%	34,612
Aug 12, 2025	46.99	47.30	46.43	47.11	47.11	0.53%	30,208
Aug 11, 2025	46.70	47.03	46.34	46.86	46.86	0.56%	47,968
Aug 8, 2025	45.50	46.66	45.50	46.60	46.60	2.76%	54,072
Aug 7, 2025	45.65	45.73	44.96	45.35	45.35	0.11%	46,444
Aug 6, 2025	44.22	45.40	44.22	45.30	45.30	2.67%	28,088
Aug 5, 2025	45.17	45.17	44.05	44.12	44.12	-1.01%	24,619
Aug 1, 2025	44.58	45.20	44.33	44.57	44.57	-	36,845
Jul 31, 2025	45.56	45.77	44.57	44.57	44.57	-2.17%	26,774
Jul 30, 2025	45.11	45.57	44.90	45.56	45.56	1.38%	16,323
Jul 29, 2025	45.39	45.39	44.79	44.94	44.94	-0.64%	29,281
Jul 28, 2025	45.49	46.05	45.00	45.23	45.23	-0.55%	34,828
Jul 25, 2025	45.40	45.70	45.30	45.48	45.48	0.04%	35,883
Jul 24, 2025	45.49	45.54	44.79	45.46	45.46	0.29%	64,535
Jul 23, 2025	45.77	45.81	45.25	45.33	45.33	-1.16%	61,363
Jul 22, 2025	47.41	47.41	45.73	45.86	45.86	-3.41%	72,358
Jul 21, 2025	46.45	47.60	46.25	47.48	47.48	1.98%	89,653
Jul 18, 2025	47.99	47.99	46.30	46.56	46.56	-5.29%	145,736
Jul 17, 2025	48.37	49.22	47.99	49.16	49.16	2.01%	97,275
Jul 16, 2025	48.46	48.76	48.16	48.19	48.19	-0.78%	22,269
Jul 15, 2025	48.62	48.75	47.97	48.57	48.57	-0.08%	16,281
Jul 14, 2025	47.80	48.90	47.79	48.61	48.61	1.40%	30,206
Jul 11, 2025	48.48	48.48	47.47	47.94	47.94	-0.42%	38,815
Jul 10, 2025	49.52	49.59	48.04	48.14	48.14	-2.94%	39,039
Jul 9, 2025	49.13	49.60	48.84	49.60	49.60	1.12%	23,233
Jul 8, 2025	49.61	49.72	48.66	49.05	49.05	-1.19%	29,899